Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.428,47 +603,43 (+1,06%)
The National Shipping Company of Saudi Arabia (4030.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:17PM AST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2024 | 25,70 | 26,25 | 25,40 | 26,25 | 26,25 | 523.241 |
| 27 giu 2024 | 25,90 | 26,25 | 25,65 | 25,65 | 25,65 | 357.723 |
| 26 giu 2024 | 26,20 | 26,20 | 25,65 | 26,00 | 26,00 | 265.837 |
| 25 giu 2024 | 25,65 | 26,30 | 25,65 | 26,20 | 26,20 | 411.190 |
| 24 giu 2024 | 25,60 | 26,10 | 25,35 | 25,95 | 25,95 | 480.748 |
| 23 giu 2024 | 25,50 | 25,70 | 25,35 | 25,60 | 25,60 | 385.409 |
| 13 giu 2024 | 25,25 | 25,55 | 25,10 | 25,50 | 25,50 | 401.157 |
| 12 giu 2024 | 25,25 | 25,30 | 24,96 | 25,15 | 25,15 | 426.682 |
| 11 giu 2024 | 26,15 | 26,20 | 25,00 | 25,30 | 25,30 | 1.705.913 |
| 10 giu 2024 | 25,80 | 26,15 | 25,80 | 26,15 | 26,15 | 326.866 |
| 09 giu 2024 | 25,80 | 26,00 | 25,70 | 25,80 | 25,80 | 489.475 |
| 06 giu 2024 | 26,05 | 26,20 | 25,65 | 25,80 | 25,80 | 328.926 |
| 05 giu 2024 | 26,00 | 26,10 | 25,15 | 26,05 | 26,05 | 665.013 |
| 05 giu 2024 | 0.55 Dividendo | |||||
| 04 giu 2024 | 26,90 | 27,00 | 26,10 | 26,45 | 25,90 | 900.486 |
| 03 giu 2024 | 26,35 | 27,15 | 26,35 | 26,85 | 26,29 | 384.896 |
| 02 giu 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,85 | - |
| 30 mag 2024 | 26,40 | 26,50 | 25,95 | 26,40 | 25,85 | 369.620 |
| 29 mag 2024 | 25,30 | 26,45 | 25,20 | 26,20 | 25,66 | 286.090 |
| 28 mag 2024 | 25,50 | 25,60 | 25,00 | 25,30 | 24,77 | 213.607 |
| 27 mag 2024 | 25,80 | 25,85 | 25,25 | 25,50 | 24,97 | 675.825 |
| 26 mag 2024 | 25,80 | 26,15 | 25,80 | 25,80 | 25,26 | 243.036 |
| 23 mag 2024 | 26,00 | 26,30 | 25,70 | 26,00 | 25,46 | 376.806 |
| 22 mag 2024 | 26,05 | 26,30 | 26,00 | 26,30 | 25,75 | 196.201 |
| 21 mag 2024 | 25,90 | 26,05 | 25,85 | 26,05 | 25,51 | 267.760 |
| 20 mag 2024 | 26,00 | 26,20 | 25,90 | 25,95 | 25,41 | 491.363 |
| 19 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,85 | - |
| 16 mag 2024 | 26,30 | 26,55 | 26,25 | 26,40 | 25,85 | 230.459 |
| 15 mag 2024 | 26,50 | 26,85 | 26,20 | 26,25 | 25,70 | 610.406 |
| 14 mag 2024 | 26,90 | 27,20 | 26,45 | 26,50 | 25,95 | 434.752 |
| 13 mag 2024 | 26,85 | 27,10 | 26,55 | 26,90 | 26,34 | 318.608 |
| 12 mag 2024 | 27,75 | 27,80 | 26,90 | 26,95 | 26,39 | 543.236 |
| 09 mag 2024 | 27,50 | 28,05 | 27,40 | 27,75 | 27,17 | 670.810 |
| 08 mag 2024 | 27,75 | 27,95 | 27,40 | 27,50 | 26,93 | 474.983 |
| 07 mag 2024 | 28,00 | 28,25 | 27,65 | 27,75 | 27,17 | 765.971 |
| 06 mag 2024 | 28,00 | 28,45 | 27,90 | 28,00 | 27,42 | 1.115.441 |
| 05 mag 2024 | 27,50 | 28,25 | 27,50 | 28,00 | 27,42 | 1.698.557 |
| 02 mag 2024 | 27,35 | 27,60 | 27,35 | 27,50 | 26,93 | 358.039 |
| 01 mag 2024 | 27,50 | 27,55 | 27,30 | 27,55 | 26,98 | 133.415 |
| 30 apr 2024 | 27,30 | 27,65 | 27,30 | 27,55 | 26,98 | 464.201 |
| 29 apr 2024 | 27,30 | 27,60 | 27,10 | 27,40 | 26,83 | 510.137 |
| 28 apr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,98 | - |
| 25 apr 2024 | 27,40 | 27,65 | 27,15 | 27,55 | 26,98 | 931.026 |
| 24 apr 2024 | 27,25 | 27,50 | 27,10 | 27,30 | 26,73 | 376.183 |
| 23 apr 2024 | 27,25 | 27,55 | 26,95 | 27,25 | 26,68 | 819.261 |
| 22 apr 2024 | 27,55 | 27,65 | 27,15 | 27,35 | 26,78 | 598.181 |
| 21 apr 2024 | 27,10 | 28,30 | 27,05 | 27,35 | 26,78 | 2.295.552 |
| 18 apr 2024 | 27,15 | 27,50 | 27,10 | 27,10 | 26,54 | 360.702 |
| 17 apr 2024 | 27,40 | 27,65 | 26,90 | 27,30 | 26,73 | 379.033 |
| 16 apr 2024 | 27,35 | 27,65 | 26,95 | 27,30 | 26,73 | 902.615 |
| 15 apr 2024 | 26,80 | 27,60 | 26,80 | 27,30 | 26,73 | 376.081 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 27,50 | 27,55 | 27,05 | 27,35 | 26,78 | 312.889 |
| 03 apr 2024 | 27,05 | 27,60 | 27,05 | 27,30 | 26,73 | 572.147 |
| 02 apr 2024 | 26,60 | 27,10 | 26,45 | 27,00 | 26,44 | 452.933 |
| 01 apr 2024 | 26,55 | 26,80 | 26,40 | 26,70 | 26,14 | 247.091 |
| 31 mar 2024 | 26,45 | 26,85 | 26,40 | 26,60 | 26,05 | 303.420 |
| 28 mar 2024 | 26,55 | 26,90 | 26,15 | 26,50 | 25,95 | 369.609 |
| 27 mar 2024 | 26,65 | 26,90 | 26,45 | 26,55 | 26,00 | 112.739 |
| 26 mar 2024 | 26,70 | 26,95 | 26,50 | 26,55 | 26,00 | 285.996 |
| 25 mar 2024 | 26,70 | 27,10 | 26,70 | 26,75 | 26,19 | 255.954 |
| 24 mar 2024 | 27,00 | 27,15 | 26,70 | 26,95 | 26,39 | 300.040 |
| 21 mar 2024 | 26,80 | 27,10 | 26,45 | 27,00 | 26,44 | 398.826 |
| 20 mar 2024 | 26,70 | 26,95 | 26,30 | 26,85 | 26,29 | 444.234 |
| 19 mar 2024 | 27,40 | 27,45 | 26,90 | 26,90 | 26,34 | 489.663 |
| 18 mar 2024 | 27,30 | 27,30 | 26,95 | 27,15 | 26,59 | 208.821 |
| 17 mar 2024 | 27,20 | 27,50 | 27,00 | 27,30 | 26,73 | 516.518 |
| 14 mar 2024 | 27,30 | 27,55 | 27,15 | 27,20 | 26,63 | 321.547 |
| 13 mar 2024 | 27,10 | 27,70 | 27,10 | 27,30 | 26,73 | 736.855 |
| 12 mar 2024 | 27,30 | 27,30 | 26,95 | 27,15 | 26,59 | 787.028 |
| 11 mar 2024 | 26,90 | 28,05 | 26,65 | 27,10 | 26,54 | 1.382.252 |
| 10 mar 2024 | 26,60 | 27,15 | 26,40 | 26,65 | 26,10 | 617.485 |
| 07 mar 2024 | 26,80 | 26,90 | 26,35 | 26,65 | 26,10 | 310.882 |
| 06 mar 2024 | 26,15 | 27,00 | 26,00 | 26,80 | 26,24 | 338.258 |
| 05 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 25,85 | - |
| 04 mar 2024 | 26,80 | 27,00 | 26,00 | 26,40 | 25,85 | 319.546 |
| 03 mar 2024 | 27,25 | 27,30 | 26,80 | 26,80 | 26,24 | 287.520 |
| 29 feb 2024 | 26,95 | 27,50 | 26,50 | 27,35 | 26,78 | 705.958 |
| 28 feb 2024 | 27,05 | 27,20 | 26,85 | 26,95 | 26,39 | 399.723 |
| 27 feb 2024 | 26,80 | 27,05 | 26,30 | 27,00 | 26,44 | 650.829 |
| 26 feb 2024 | 27,25 | 27,50 | 26,25 | 26,80 | 26,24 | 773.463 |
| 25 feb 2024 | 27,50 | 27,90 | 27,05 | 27,40 | 26,83 | 1.115.930 |
| 21 feb 2024 | 27,20 | 27,90 | 26,85 | 27,65 | 27,08 | 1.149.256 |
| 20 feb 2024 | 26,90 | 27,50 | 26,65 | 27,30 | 26,73 | 1.263.626 |
| 19 feb 2024 | 26,10 | 26,95 | 26,10 | 26,95 | 26,39 | 1.243.096 |
| 18 feb 2024 | 24,90 | 26,70 | 24,90 | 26,35 | 25,80 | 3.200.407 |
| 15 feb 2024 | 24,88 | 24,92 | 24,74 | 24,92 | 24,40 | 581.768 |
| 14 feb 2024 | 24,90 | 25,25 | 24,90 | 24,96 | 24,44 | 1.510.327 |
| 13 feb 2024 | 25,10 | 25,75 | 25,10 | 25,20 | 24,68 | 2.075.724 |
| 12 feb 2024 | 24,56 | 25,05 | 24,56 | 25,05 | 24,53 | 936.055 |
| 11 feb 2024 | 24,88 | 25,00 | 24,84 | 24,98 | 24,46 | 1.083.500 |
| 08 feb 2024 | 24,12 | 25,15 | 24,10 | 24,96 | 24,44 | 4.068.863 |
| 07 feb 2024 | 24,12 | 25,15 | 24,10 | 24,96 | 24,44 | 4.068.863 |
| 06 feb 2024 | 23,74 | 24,20 | 23,68 | 24,12 | 23,62 | 3.642.393 |
| 05 feb 2024 | 23,32 | 23,70 | 23,32 | 23,70 | 23,21 | 1.673.476 |
| 04 feb 2024 | 23,26 | 23,48 | 23,06 | 23,22 | 22,74 | 746.393 |
| 01 feb 2024 | 23,30 | 23,48 | 23,10 | 23,26 | 22,78 | 990.571 |
| 31 gen 2024 | 23,38 | 23,56 | 23,00 | 23,34 | 22,85 | 2.063.550 |
| 30 gen 2024 | 23,14 | 23,20 | 22,70 | 22,90 | 22,42 | 771.060 |
| 29 gen 2024 | 23,22 | 23,30 | 23,02 | 23,24 | 22,76 | 500.059 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.